Sharika Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	11.00	11.28	10.20	10.98	10.98	-0.18%	51,084
Mar 6, 2026	11.40	11.40	10.83	11.00	11.00	3.19%	25,184
Mar 5, 2026	10.31	11.37	10.31	10.66	10.66	2.21%	39,457
Mar 4, 2026	10.70	11.00	10.25	10.43	10.43	-4.31%	54,631
Mar 2, 2026	11.00	11.36	10.44	10.90	10.90	-5.22%	30,963
Feb 27, 2026	11.15	12.00	10.32	11.50	11.50	-1.63%	14,189
Feb 26, 2026	11.82	12.16	11.30	11.69	11.69	-1.60%	21,994
Feb 25, 2026	12.49	12.49	11.12	11.88	11.88	-0.67%	52,708
Feb 24, 2026	12.11	12.11	11.40	11.96	11.96	-0.08%	40,328
Feb 23, 2026	11.90	12.24	11.51	11.97	11.97	4.09%	41,876
Feb 20, 2026	11.30	11.90	11.30	11.50	11.50	1.77%	46,298
Feb 19, 2026	12.03	12.45	10.55	11.30	11.30	-8.13%	413,766
Feb 18, 2026	12.05	12.35	12.02	12.30	12.30	1.49%	19,224
Feb 17, 2026	11.87	12.34	11.62	12.12	12.12	2.11%	55,947
Feb 16, 2026	12.18	12.18	11.25	11.87	11.87	-1.00%	25,140
Feb 13, 2026	12.77	12.99	11.58	11.99	11.99	-11.32%	257,991
Feb 12, 2026	12.64	14.32	12.18	13.52	13.52	7.47%	136,914
Feb 11, 2026	12.84	12.85	12.36	12.58	12.58	0.48%	41,309
Feb 10, 2026	12.51	12.88	12.30	12.52	12.52	0.48%	71,191
Feb 9, 2026	12.17	12.50	12.03	12.46	12.46	1.88%	18,721
Feb 6, 2026	12.40	12.46	12.15	12.23	12.23	-0.49%	14,632
Feb 5, 2026	12.79	12.99	12.03	12.29	12.29	0.16%	19,008
Feb 4, 2026	12.28	12.74	12.02	12.27	12.27	-0.73%	37,839
Feb 3, 2026	12.99	12.99	12.20	12.36	12.36	0.08%	40,605
Feb 2, 2026	13.18	13.18	12.02	12.35	12.35	-1.04%	13,782
Feb 1, 2026	13.48	13.48	11.90	12.48	12.48	-	67,923
Jan 30, 2026	12.78	12.90	12.36	12.48	12.48	-0.48%	13,411
Jan 29, 2026	13.54	13.54	12.23	12.54	12.54	-3.61%	43,161
Jan 28, 2026	12.95	13.35	12.62	13.01	13.01	0.54%	21,453
Jan 27, 2026	13.43	13.74	12.87	12.94	12.94	-3.58%	12,100
Jan 23, 2026	13.00	14.00	12.90	13.42	13.42	4.35%	43,128
Jan 22, 2026	12.50	13.10	12.00	12.86	12.86	5.24%	61,116
Jan 21, 2026	13.00	13.30	12.01	12.22	12.22	-4.38%	110,776
Jan 20, 2026	13.50	13.50	12.69	12.78	12.78	-4.77%	42,021
Jan 19, 2026	13.47	13.80	13.19	13.42	13.42	-3.31%	71,286
Jan 16, 2026	13.86	14.29	13.72	13.88	13.88	0.43%	31,750
Jan 14, 2026	14.11	14.54	13.72	13.82	13.82	-3.15%	27,320
Jan 13, 2026	13.99	14.45	13.84	14.27	14.27	-0.83%	61,830
Jan 12, 2026	13.81	14.50	13.61	14.39	14.39	4.20%	36,731
Jan 9, 2026	13.91	14.31	13.07	13.81	13.81	-1.85%	34,473
Jan 8, 2026	13.86	14.58	13.86	14.07	14.07	-0.64%	41,505
Jan 7, 2026	13.70	15.00	13.70	14.16	14.16	3.43%	62,775
Jan 6, 2026	14.27	14.39	13.50	13.69	13.69	-2.00%	55,663
Jan 5, 2026	13.59	14.41	13.30	13.97	13.97	0.22%	15,762
Jan 2, 2026	13.38	14.20	13.38	13.94	13.94	2.80%	22,499
Jan 1, 2026	14.30	14.30	13.25	13.56	13.56	-4.51%	66,316
Dec 31, 2025	15.25	15.54	14.01	14.20	14.20	-2.27%	561,568
Dec 30, 2025	13.15	14.53	13.15	14.53	14.53	9.99%	207,003
Dec 29, 2025	13.97	13.97	12.55	13.21	13.21	-0.23%	49,543
Dec 26, 2025	13.64	13.64	13.11	13.24	13.24	0.30%	5,745